PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 290.00
-10.00 (-3.33%)
May 26, 2026, 4:04 PM WIB
PT Indospring Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 300.00 | 308.00 | 290.00 | 290.00 | 290.00 | -3.33% | 2,176,600 |
| May 25, 2026 | 308.00 | 316.00 | 300.00 | 300.00 | 300.00 | -2.60% | 2,945,800 |
| May 22, 2026 | 294.00 | 310.00 | 282.00 | 308.00 | 308.00 | 4.05% | 2,882,500 |
| May 21, 2026 | 328.00 | 336.00 | 286.00 | 296.00 | 296.00 | -9.76% | 6,287,300 |
| May 20, 2026 | 340.00 | 344.00 | 324.00 | 328.00 | 328.00 | -3.53% | 3,925,700 |
| May 19, 2026 | 352.00 | 364.00 | 334.00 | 340.00 | 340.00 | -3.41% | 5,899,100 |
| May 18, 2026 | 372.00 | 374.00 | 342.00 | 352.00 | 352.00 | -4.86% | 8,838,300 |
| May 13, 2026 | 370.00 | 376.00 | 364.00 | 370.00 | 370.00 | -1.60% | 4,627,900 |
| May 12, 2026 | 382.00 | 386.00 | 368.00 | 376.00 | 376.00 | -1.05% | 8,671,300 |
| May 11, 2026 | 382.00 | 394.00 | 368.00 | 380.00 | 380.00 | -0.52% | 13,418,800 |
| May 8, 2026 | 402.00 | 410.00 | 380.00 | 382.00 | 382.00 | -4.98% | 18,169,200 |
| May 7, 2026 | 420.00 | 422.00 | 400.00 | 402.00 | 402.00 | -3.37% | 14,212,100 |
| May 6, 2026 | 394.00 | 424.00 | 394.00 | 416.00 | 416.00 | -7.14% | 26,013,000 |
| May 5, 2026 | 530.00 | 560.00 | 448.00 | 448.00 | 448.00 | -14.67% | 170,821,000 |
| May 4, 2026 | 478.00 | 525.00 | 450.00 | 525.00 | 525.00 | 19.32% | 165,277,100 |
| Apr 30, 2026 | 382.00 | 454.00 | 364.00 | 440.00 | 440.00 | 15.79% | 65,036,400 |
| Apr 29, 2026 | 378.00 | 396.00 | 378.00 | 380.00 | 380.00 | - | 10,309,900 |
| Apr 28, 2026 | 376.00 | 428.00 | 360.00 | 380.00 | 380.00 | 2.15% | 71,062,600 |
| Apr 27, 2026 | 378.00 | 390.00 | 360.00 | 372.00 | 372.00 | -1.59% | 7,855,100 |
| Apr 24, 2026 | 400.00 | 400.00 | 374.00 | 378.00 | 378.00 | -5.97% | 7,587,600 |
| Apr 23, 2026 | 426.00 | 428.00 | 398.00 | 402.00 | 402.00 | -5.19% | 10,000,100 |
| Apr 22, 2026 | 420.00 | 432.00 | 414.00 | 424.00 | 424.00 | 0.95% | 8,051,700 |
| Apr 21, 2026 | 428.00 | 432.00 | 410.00 | 420.00 | 420.00 | -1.41% | 7,030,600 |
| Apr 20, 2026 | 424.00 | 438.00 | 414.00 | 426.00 | 426.00 | -0.47% | 7,004,400 |
| Apr 17, 2026 | 456.00 | 462.00 | 424.00 | 428.00 | 428.00 | -6.14% | 16,155,500 |
| Apr 16, 2026 | 470.00 | 500.00 | 448.00 | 456.00 | 456.00 | - | 35,186,300 |
| Apr 15, 2026 | 430.00 | 484.00 | 422.00 | 456.00 | 456.00 | 9.09% | 47,991,700 |
| Apr 14, 2026 | 390.00 | 422.00 | 388.00 | 418.00 | 418.00 | 8.29% | 27,968,700 |
| Apr 13, 2026 | 372.00 | 390.00 | 370.00 | 386.00 | 386.00 | 2.12% | 13,803,500 |
| Apr 10, 2026 | 368.00 | 384.00 | 366.00 | 378.00 | 378.00 | 1.07% | 14,378,500 |
| Apr 9, 2026 | 402.00 | 442.00 | 370.00 | 374.00 | 374.00 | -6.97% | 75,521,200 |
| Apr 8, 2026 | 390.00 | 408.00 | 384.00 | 402.00 | 402.00 | 0.50% | 21,736,900 |
| Apr 7, 2026 | 358.00 | 436.00 | 344.00 | 400.00 | 400.00 | 12.36% | 80,623,100 |
| Apr 6, 2026 | 372.00 | 372.00 | 352.00 | 356.00 | 356.00 | -4.30% | 10,232,700 |
| Apr 2, 2026 | 396.00 | 396.00 | 364.00 | 372.00 | 372.00 | -6.53% | 10,420,300 |
| Apr 1, 2026 | 398.00 | 408.00 | 388.00 | 398.00 | 398.00 | - | 10,251,500 |
| Mar 31, 2026 | 408.00 | 428.00 | 394.00 | 398.00 | 398.00 | - | 17,095,300 |
| Mar 30, 2026 | 396.00 | 410.00 | 376.00 | 398.00 | 398.00 | - | 13,718,700 |
| Mar 27, 2026 | 416.00 | 416.00 | 372.00 | 398.00 | 398.00 | -8.29% | 32,174,900 |
| Mar 26, 2026 | 515.00 | 615.00 | 434.00 | 434.00 | 434.00 | -14.90% | 132,167,800 |
| Mar 25, 2026 | 460.00 | 520.00 | 436.00 | 510.00 | 510.00 | 19.72% | 61,906,800 |
| Mar 17, 2026 | 434.00 | 470.00 | 400.00 | 426.00 | 426.00 | 0.95% | 41,792,200 |
| Mar 16, 2026 | 422.00 | 470.00 | 396.00 | 422.00 | 422.00 | -7.86% | 21,839,100 |
| Mar 13, 2026 | 460.00 | 510.00 | 456.00 | 458.00 | 458.00 | -14.39% | 99,469,000 |
| Mar 12, 2026 | 545.00 | 565.00 | 535.00 | 535.00 | 535.00 | -14.40% | 23,985,300 |
| Mar 11, 2026 | 650.00 | 675.00 | 625.00 | 625.00 | 625.00 | -14.38% | 13,411,700 |
| Mar 10, 2026 | 845.00 | 900.00 | 730.00 | 730.00 | 730.00 | -14.62% | 49,795,900 |
| Mar 9, 2026 | 830.00 | 910.00 | 735.00 | 855.00 | 855.00 | 2.40% | 61,519,200 |
| Mar 6, 2026 | 790.00 | 865.00 | 690.00 | 835.00 | 835.00 | 5.03% | 63,333,300 |
| Mar 5, 2026 | 795.00 | 1,030.00 | 795.00 | 795.00 | 795.00 | -14.52% | 68,924,700 |